Philip Morris International Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	99.998	100.42	96.500	96.500	86.706	2,856
2024-05-14	99.490	99.920	96.500	96.500	86.706	2,326
2024-05-13	99.954	100.22	96.500	96.500	86.706	4,144
2024-05-10	99.400	99.930	96.500	96.500	86.706	2,468
2024-05-09	98.430	98.940	96.500	96.500	86.706	2,056
2024-05-08	97.610	98.082	96.500	96.500	86.706	1,910
2024-05-07	98.000	98.390	96.500	96.500	86.706	1,256
2024-05-03	97.470	98.400	96.441	96.500	86.706	1,066
2024-05-02	96.440	97.790	95.930	96.500	86.706	3,379
2024-05-01	94.760	96.610	94.640	96.500	86.706	2,460
2024-04-30	95.620	96.500	94.420	96.500	86.706	3,155
2024-04-29	95.220	96.500	95.050	96.500	86.706	1,268
2024-04-26	95.800	96.590	95.095	96.500	86.706	1,596
2024-04-25	99.650	99.810	96.020	96.500	86.706	9,544
2024-04-24	98.000	98.245	95.620	96.500	86.706	9,619
2024-04-23	94.265	97.080	93.720	96.500	86.706	5,591
2024-04-22	93.770	96.500	92.975	96.500	86.706	691,343
2024-04-19	91.000	96.500	91.000	96.500	86.706	2,427
2024-04-18	90.790	96.500	90.690	96.500	86.706	3,393
2024-04-17	89.640	96.500	89.310	96.500	86.706	1,185
2024-04-16	88.555	96.500	88.480	96.500	86.706	981
2024-04-15	89.320	96.500	88.095	96.500	86.706	4,451
2024-04-12	89.530	96.500	88.740	96.500	86.706	1,153
2024-04-11	89.760	96.500	88.980	96.500	86.706	1,302
2024-04-10	89.950	96.500	88.680	96.500	86.706	6,422
2024-04-09	90.542	96.500	90.410	96.500	86.706	1,490
2024-04-08	90.500	96.500	89.540	96.500	86.706	2,688
2024-04-05	89.865	96.500	88.980	96.500	86.706	3,150
2024-04-04	91.220	96.500	90.710	96.500	86.706	2,436
2024-04-03	92.086	96.500	91.092	96.500	86.706	4,599
2024-04-02	91.430	96.500	91.425	96.500	86.706	2,636
2024-03-28	92.660	96.500	91.750	96.500	86.706	4,216
2024-03-27	90.880	96.500	90.670	96.500	86.706	742,308
2024-03-26	91.390	96.500	90.340	96.500	86.706	4,404
2024-03-25	90.955	96.500	90.840	96.500	86.706	801,978
2024-03-22	92.497	96.500	91.250	96.500	86.706	2,646
2024-03-21	93.700	96.500	92.285	96.500	86.706	3,801
2024-03-20	93.360	96.500	93.150	96.500	86.706	5,178
2024-03-19	95.620	96.500	95.029	96.500	85.538	1,958
2024-03-18	94.220	96.500	93.850	96.500	85.538	2,802
2024-03-15	93.200	96.500	92.770	96.500	85.538	1,088
2024-03-14	94.862	96.500	93.156	96.500	85.538	4,094
2024-03-13	95.130	96.500	94.970	96.500	85.538	1,922
2024-03-12	94.410	96.500	93.820	96.500	85.538	583,822
2024-03-11	93.040	96.500	92.880	96.500	85.538	1,328
2024-03-08	91.500	96.500	91.440	96.500	85.538	1,566
2024-03-07	91.340	96.500	91.160	96.500	85.538	1,063
2024-03-06	91.258	96.500	90.570	96.500	85.538	940,633
2024-03-05	90.150	96.500	90.000	96.500	85.538	971,936
2024-03-04	89.790	96.500	89.160	96.500	85.538	1,458
2024-03-01	89.830	96.500	88.900	96.500	85.538	3,232
2024-02-29	90.650	96.500	90.000	96.500	85.538	4,006
2024-02-28	90.150	96.500	89.820	96.500	85.538	3,795
2024-02-27	90.515	96.500	90.220	96.500	85.538	1,835
2024-02-26	91.360	96.500	90.060	96.500	85.538	1,822,199
2024-02-23	91.100	96.500	91.100	96.500	85.538	2,952
2024-02-22	90.104	96.500	90.000	96.500	85.538	3,092
2024-02-21	89.810	96.500	89.560	96.500	85.538	2,113
2024-02-20	89.590	96.500	89.200	96.500	85.538	2,132
2024-02-16	88.980	96.500	88.750	96.500	85.538	27,830

← NewerPage 11 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	1.6000 USD
2026-06-24	1.4700 USD
2026-03-18	1.4700 USD
2025-12-23	1.4700 USD
2025-10-03	1.4700 USD
2025-06-27	1.3500 USD
2025-03-20	1.3500 USD
2024-12-24	1.3500 USD
2024-09-26	1.3500 USD
2024-06-21	1.3000 USD
2024-03-20	1.3000 USD
2023-12-20	1.3000 USD
2023-09-26	1.3000 USD
2023-06-22	1.2700 USD
2023-03-22	1.2700 USD
2022-12-21	1.2700 USD
2022-09-27	1.2700 USD
2022-06-30	1.2500 USD
2022-03-23	1.2500 USD
2021-12-22	1.2500 USD
2021-09-28	1.2500 USD
2021-06-24	1.2000 USD
2021-03-19	1.2000 USD
2020-12-22	1.2000 USD
2020-09-23	1.2000 USD
2020-06-19	1.1700 USD
2020-03-20	1.1700 USD
2019-12-18	1.1700 USD
2019-09-24	1.1700 USD
2019-06-20	1.1400 USD
2019-03-25	1.1400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.